Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 138.00 | 141.00 | 135.18 | 140.00 | 120.48 | 16,850 |
| 2024-06-11 | 138.00 | 140.00 | 138.00 | 138.00 | 118.75 | 11,811 |
| 2024-06-10 | 135.94 | 139.94 | 135.94 | 137.00 | 117.89 | 23,611 |
| 2024-06-07 | 136.25 | 136.25 | 133.00 | 135.00 | 116.17 | 36,042 |
| 2024-06-06 | 136.50 | 136.50 | 135.00 | 136.50 | 117.46 | 4,685 |
| 2024-06-05 | 135.50 | 138.20 | 133.23 | 138.00 | 118.75 | 7,349 |
| 2024-06-04 | 133.00 | 135.50 | 132.16 | 135.50 | 116.60 | 13,081 |
| 2024-06-03 | 141.00 | 141.00 | 132.16 | 133.00 | 114.45 | 56,237 |
| 2024-05-31 | 141.50 | 142.00 | 138.67 | 142.00 | 122.20 | 25,321 |
| 2024-05-30 | 144.00 | 144.50 | 141.00 | 141.50 | 121.77 | 11,925 |
| 2024-05-29 | 147.50 | 148.00 | 141.74 | 144.00 | 123.92 | 23,172 |
| 2024-05-28 | 149.50 | 154.75 | 143.40 | 147.50 | 126.93 | 56,048 |
| 2024-05-24 | 146.00 | 148.80 | 145.12 | 147.00 | 126.50 | 27,657 |
| 2024-05-23 | 146.00 | 146.60 | 143.18 | 146.00 | 125.64 | 13,896 |
| 2024-05-22 | 146.00 | 147.50 | 143.18 | 146.00 | 125.64 | 6,743 |
| 2024-05-21 | 146.00 | 148.82 | 144.80 | 146.00 | 125.64 | 8,328 |
| 2024-05-20 | 150.00 | 150.00 | 140.75 | 146.00 | 125.64 | 40,262 |
| 2024-05-17 | 135.09 | 154.50 | 135.09 | 152.50 | 131.23 | 72,369 |
| 2024-05-16 | 139.00 | 139.82 | 130.00 | 132.00 | 113.59 | 50,252 |
| 2024-05-15 | 138.15 | 139.94 | 138.15 | 139.00 | 119.62 | 10,414 |
| 2024-05-14 | 145.00 | 145.00 | 130.25 | 138.00 | 118.75 | 86,742 |
| 2024-05-13 | 149.50 | 150.25 | 145.00 | 146.50 | 126.07 | 4,637 |
| 2024-05-10 | 149.50 | 150.25 | 147.69 | 149.50 | 128.65 | 5,207 |
| 2024-05-09 | 148.50 | 150.25 | 147.90 | 149.50 | 128.65 | 3,500 |
| 2024-05-08 | 148.50 | 148.50 | 147.00 | 148.50 | 127.79 | 5,711 |
| 2024-05-07 | 149.50 | 149.50 | 147.00 | 149.50 | 128.65 | 8,590 |
| 2024-05-03 | 149.50 | 149.50 | 149.50 | 149.50 | 128.65 | 0 |
| 2024-05-02 | 149.50 | 149.50 | 147.16 | 149.50 | 128.65 | 8,639 |
| 2024-05-01 | 149.50 | 154.70 | 149.50 | 152.00 | 130.80 | 3,092 |
| 2024-04-30 | 152.00 | 152.90 | 148.20 | 149.00 | 128.22 | 11,015 |
| 2024-04-29 | 152.00 | 156.00 | 148.75 | 152.00 | 130.80 | 6,330 |
| 2024-04-26 | 152.00 | 154.65 | 152.00 | 152.00 | 130.80 | 3,232 |
| 2024-04-25 | 151.50 | 151.50 | 151.50 | 151.50 | 130.37 | 0 |
| 2024-04-24 | 150.00 | 152.40 | 148.00 | 151.50 | 130.37 | 4,542 |
| 2024-04-23 | 150.00 | 152.40 | 147.13 | 150.00 | 129.08 | 8,675 |
| 2024-04-22 | 150.00 | 152.70 | 147.66 | 150.00 | 129.08 | 6,015 |
| 2024-04-19 | 150.00 | 152.90 | 147.50 | 150.00 | 129.08 | 20,577 |
| 2024-04-18 | 150.00 | 152.82 | 150.00 | 150.00 | 129.08 | 1 |
| 2024-04-17 | 152.50 | 153.90 | 147.24 | 150.00 | 129.08 | 10,362 |
| 2024-04-16 | 153.50 | 156.00 | 148.25 | 152.50 | 131.23 | 8,881 |
| 2024-04-15 | 156.00 | 156.00 | 150.25 | 153.50 | 132.09 | 21,950 |
| 2024-04-12 | 159.00 | 162.20 | 159.00 | 159.00 | 136.83 | 300 |
| 2024-04-11 | 159.00 | 162.29 | 157.40 | 159.00 | 136.83 | 819 |
| 2024-04-10 | 159.00 | 159.00 | 159.00 | 159.00 | 136.83 | 0 |
| 2024-04-09 | 159.00 | 163.00 | 159.00 | 159.00 | 136.83 | 2,093 |
| 2024-04-08 | 159.00 | 163.00 | 159.00 | 159.00 | 136.83 | 3,206 |
| 2024-04-05 | 164.00 | 164.00 | 155.13 | 157.50 | 135.54 | 17,504 |
| 2024-04-04 | 157.50 | 171.65 | 155.37 | 164.00 | 141.13 | 80,210 |
| 2024-04-03 | 157.50 | 159.95 | 157.50 | 157.50 | 135.54 | 3,527 |
| 2024-04-02 | 156.50 | 157.50 | 155.25 | 157.50 | 135.54 | 28,105 |
| 2024-03-28 | 157.50 | 158.75 | 153.00 | 156.50 | 134.67 | 16,309 |
| 2024-03-27 | 157.50 | 157.50 | 155.00 | 157.50 | 135.54 | 810 |
| 2024-03-26 | 159.85 | 159.85 | 155.15 | 157.50 | 135.54 | 10,080 |
| 2024-03-25 | 165.00 | 166.50 | 160.10 | 162.50 | 139.84 | 6,559 |
| 2024-03-22 | 165.00 | 166.50 | 165.00 | 165.00 | 141.99 | 1,498 |
| 2024-03-21 | 165.00 | 166.65 | 165.00 | 165.00 | 141.99 | 1,497 |
| 2024-03-20 | 165.00 | 166.70 | 165.00 | 165.00 | 141.99 | 899 |
| 2024-03-19 | 165.00 | 165.00 | 165.00 | 165.00 | 141.99 | 0 |
| 2024-03-18 | 165.00 | 165.00 | 165.00 | 165.00 | 141.99 | 0 |
| 2024-03-15 | 166.00 | 166.00 | 162.25 | 166.00 | 142.85 | 2,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0175 GBP |
| 2026-05-28 | 0.0275 GBP |
| 2025-09-25 | 0.0175 GBP |
| 2025-05-22 | 0.0260 GBP |
| 2024-10-03 | 0.0150 GBP |
| 2024-06-13 | 0.0260 GBP |
| 2023-09-21 | 0.0150 GBP |
| 2023-07-13 | 0.0225 GBP |
| 2022-10-06 | 0.0120 GBP |
| 2022-08-04 | 0.0200 GBP |
| 2021-09-30 | 0.0100 GBP |
| 2021-07-08 | 0.0150 GBP |
| 2020-10-01 | 0.0150 GBP |
| 2019-05-30 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.